|
 MEDIOLANUM - [Ticker: MED.MI] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MED.MI quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-09 | 6,146,100 | 4.81 | 4.85 | 4.69 | 4.81 | 00:00:00 | | 2004-08-10 | 2,745,500 | 4.82 | 4.88 | 4.80 | 4.86 | 00:00:00 | | 2004-08-11 | 5,803,500 | 4.90 | 4.90 | 4.69 | 4.77 | 00:00:00 | | 2004-08-12 | 7,316,200 | 4.78 | 4.84 | 4.63 | 4.64 | 00:00:00 | | 2004-08-13 | 5,808,800 | 4.62 | 4.73 | 4.56 | 4.71 | 00:00:00 | | 2004-08-16 | 2,808,700 | 4.67 | 4.82 | 4.65 | 4.79 | 00:00:00 | | 2004-08-17 | 3,667,900 | 4.79 | 4.86 | 4.76 | 4.81 | 00:00:00 | | 2004-08-18 | 2,624,800 | 4.81 | 4.84 | 4.74 | 4.79 | 00:00:00 | | 2004-08-19 | 3,567,300 | 4.85 | 4.86 | 4.76 | 4.78 | 00:00:00 | | 2004-08-20 | 2,611,500 | 4.76 | 4.78 | 4.71 | 4.75 | 00:00:00 | | 2004-08-23 | 3,254,900 | 4.78 | 4.89 | 4.77 | 4.89 | 00:00:00 | | 2004-08-24 | 3,860,100 | 4.90 | 4.97 | 4.89 | 4.92 | 00:00:00 | | 2004-08-25 | 2,427,900 | 4.94 | 4.97 | 4.88 | 4.90 | 00:00:00 | | 2004-08-26 | 2,514,600 | 4.95 | 4.97 | 4.92 | 4.95 | 00:00:00 | | 2004-08-27 | 2,056,600 | 4.94 | 4.97 | 4.89 | 4.96 | 00:00:00 | | 2004-08-30 | 2,227,100 | 4.97 | 4.97 | 4.88 | 4.89 | 00:00:00 | | 2004-08-31 | 2,865,300 | 4.87 | 4.92 | 4.85 | 4.89 | 00:00:00 | | 2004-09-01 | 3,319,700 | 4.91 | 4.94 | 4.87 | 4.91 | 00:00:00 | | 2004-09-02 | 4,197,000 | 4.91 | 4.99 | 4.90 | 4.97 | 00:00:00 | | 2004-09-03 | 9,588,800 | 4.95 | 5.02 | 4.93 | 5.01 | 00:00:00 | | 2004-09-06 | 4,818,700 | 5.03 | 5.09 | 5.01 | 5.09 | 00:00:00 | | 2004-09-07 | 4,266,700 | 5.08 | 5.09 | 5.02 | 5.02 | 00:00:00 | | 2004-09-08 | 3,276,000 | 5.03 | 5.08 | 5.03 | 5.07 | 00:00:00 | | 2004-09-09 | 7,805,200 | 5.04 | 5.05 | 4.91 | 4.91 | 00:00:00 | | 2004-09-10 | 4,807,000 | 4.94 | 4.96 | 4.88 | 4.95 | 00:00:00 | | 2004-09-13 | 4,373,100 | 4.93 | 5.08 | 4.92 | 5.07 | 00:00:00 | | 2004-09-14 | 4,912,700 | 5.06 | 5.06 | 4.96 | 4.98 | 00:00:00 | | 2004-09-15 | 4,758,200 | 4.97 | 5.02 | 4.94 | 4.95 | 00:00:00 | | 2004-09-16 | 4,677,100 | 4.94 | 5.00 | 4.93 | 4.96 | 00:00:00 | | 2004-09-17 | 5,534,500 | 4.97 | 5.02 | 4.92 | 4.98 | 00:00:00 | | 2004-09-20 | 3,194,700 | 4.99 | 5.00 | 4.95 | 4.97 | 00:00:00 | | 2004-09-21 | 4,612,700 | 4.95 | 4.99 | 4.92 | 4.95 | 00:00:00 | | 2004-09-22 | 3,053,400 | 4.94 | 4.96 | 4.90 | 4.91 | 00:00:00 | | 2004-09-23 | 2,975,800 | 4.89 | 4.90 | 4.83 | 4.86 | 00:00:00 | | 2004-09-24 | 2,343,700 | 4.82 | 4.90 | 4.82 | 4.89 | 00:00:00 | | 2004-09-27 | 2,839,500 | 4.91 | 4.91 | 4.80 | 4.81 | 00:00:00 | | 2004-09-28 | 4,490,500 | 4.80 | 4.86 | 4.75 | 4.82 | 00:00:00 | | 2004-09-29 | 3,401,100 | 4.83 | 4.88 | 4.80 | 4.86 | 00:00:00 | | 2004-09-30 | 3,772,100 | 4.89 | 4.92 | 4.81 | 4.82 | 00:00:00 | | 2004-10-01 | 6,412,500 | 4.82 | 5.01 | 4.81 | 4.98 | 00:00:00 | | 2004-10-04 | 7,624,200 | 5.00 | 5.09 | 5.00 | 5.06 | 00:00:00 | | 2004-10-05 | 6,901,400 | 5.06 | 5.09 | 4.98 | 5.01 | 00:00:00 | | 2004-10-06 | 5,476,900 | 5.02 | 5.06 | 4.98 | 5.05 | 00:00:00 | | 2004-10-07 | 3,555,800 | 5.07 | 5.09 | 5.03 | 5.06 | 00:00:00 | | 2004-10-08 | 5,623,800 | 5.02 | 5.08 | 4.98 | 5.02 | 00:00:00 | | 2004-10-11 | 2,741,800 | 5.01 | 5.02 | 4.98 | 5.00 | 00:00:00 | | 2004-10-12 | 3,273,400 | 5.00 | 5.00 | 4.91 | 4.93 | 00:00:00 | | 2004-10-13 | 3,379,200 | 4.94 | 5.00 | 4.93 | 4.95 | 00:00:00 | | 2004-10-14 | 10,621,200 | 4.92 | 4.98 | 4.87 | 4.93 | 00:00:00 | | 2004-10-15 | 7,293,800 | 4.92 | 4.94 | 4.84 | 4.87 | 00:00:00 | | 2004-10-18 | 4,046,700 | 4.88 | 4.89 | 4.82 | 4.87 | 00:00:00 | | 2004-10-19 | 4,660,800 | 4.90 | 4.95 | 4.90 | 4.91 | 00:00:00 | | 2004-10-20 | 3,746,700 | 4.86 | 4.87 | 4.82 | 4.84 | 00:00:00 | | 2004-10-21 | 3,232,200 | 4.86 | 4.87 | 4.81 | 4.83 | 00:00:00 | | 2004-10-22 | 4,840,000 | 4.84 | 4.88 | 4.82 | 4.84 | 00:00:00 | | 2004-10-25 | 3,066,700 | 4.78 | 4.78 | 4.74 | 4.77 | 00:00:00 | | 2004-10-26 | 5,943,600 | 4.79 | 4.81 | 4.75 | 4.78 | 00:00:00 | | 2004-10-27 | 3,406,500 | 4.82 | 4.86 | 4.81 | 4.86 | 00:00:00 | | 2004-10-28 | 6,489,400 | 4.90 | 4.97 | 4.89 | 4.96 | 00:00:00 | | 2004-10-29 | 3,436,300 | 4.96 | 4.97 | 4.92 | 4.92 | 00:00:00 | | 2004-11-01 | 1,335,300 | 4.92 | 4.98 | 4.91 | 4.97 | 00:00:00 | | 2004-11-02 | 2,440,200 | 4.98 | 4.99 | 4.95 | 4.97 | 00:00:00 | | 2004-11-03 | 4,494,600 | 5.01 | 5.05 | 5.00 | 5.04 | 00:00:00 | | 2004-11-04 | 3,634,600 | 5.03 | 5.04 | 4.94 | 4.96 | 00:00:00 | | 2004-11-05 | 9,011,700 | 5.02 | 5.09 | 5.00 | 5.05 | 00:00:00 | | 2004-11-08 | 3,954,600 | 5.06 | 5.08 | 5.02 | 5.07 | 00:00:00 | | 2004-11-09 | 8,178,700 | 5.05 | 5.18 | 5.05 | 5.15 | 00:00:00 | | 2004-11-10 | 9,165,500 | 5.18 | 5.23 | 5.13 | 5.14 | 00:00:00 | | 2004-11-11 | 8,111,900 | 5.14 | 5.28 | 5.13 | 5.28 | 00:00:00 | | 2004-11-12 | 5,249,600 | 5.30 | 5.30 | 5.25 | 5.27 | 00:00:00 | | 2004-11-15 | 5,282,300 | 5.30 | 5.33 | 5.19 | 5.20 | 00:00:00 | | 2004-11-16 | 3,836,900 | 5.20 | 5.22 | 5.14 | 5.18 | 00:00:00 | | 2004-11-17 | 6,812,000 | 5.19 | 5.31 | 5.13 | 5.30 | 00:00:00 | | 2004-11-18 | 9,524,200 | 5.27 | 5.40 | 5.26 | 5.34 | 00:00:00 | | 2004-11-19 | 5,106,300 | 5.34 | 5.37 | 5.24 | 5.23 | 00:00:00 | | 2004-11-22 | 4,901,100 | 5.18 | 5.22 | 5.14 | 5.19 | 00:00:00 | | 2004-11-23 | 3,270,900 | 5.25 | 5.26 | 5.17 | 5.18 | 00:00:00 | | 2004-11-24 | 3,041,400 | 5.22 | 5.22 | 5.17 | 5.18 | 00:00:00 | | 2004-11-25 | 2,107,000 | 5.20 | 5.23 | 5.19 | 5.21 | 00:00:00 | | 2004-11-26 | 1,865,900 | 5.21 | 5.21 | 5.15 | 5.16 | 00:00:00 | | 2004-11-29 | 5,785,200 | 5.18 | 5.28 | 5.17 | 5.18 | 00:00:00 | | 2004-11-30 | 3,472,500 | 5.21 | 5.25 | 5.19 | 5.22 | 00:00:00 | | 2004-12-01 | 5,016,700 | 5.20 | 5.25 | 5.17 | 5.22 | 00:00:00 | | 2004-12-02 | 4,492,600 | 5.27 | 5.27 | 5.22 | 5.25 | 00:00:00 | | 2004-12-03 | 9,634,300 | 5.27 | 5.43 | 5.25 | 5.40 | 00:00:00 | | 2004-12-06 | 4,846,900 | 5.40 | 5.43 | 5.34 | 5.42 | 00:00:00 | | 2004-12-07 | 3,965,800 | 5.43 | 5.46 | 5.39 | 5.39 | 00:00:00 | | 2004-12-08 | 1,605,800 | 5.35 | 5.37 | 5.33 | 5.36 | 00:00:00 | | 2004-12-09 | 3,594,200 | 5.36 | 5.36 | 5.25 | 5.27 | 00:00:00 | | 2004-12-10 | 3,068,300 | 5.30 | 5.33 | 5.26 | 5.28 | 00:00:00 | | 2004-12-13 | 2,396,000 | 5.29 | 5.32 | 5.27 | 5.29 | 00:00:00 | | 2004-12-14 | 2,328,100 | 5.32 | 5.34 | 5.26 | 5.28 | 00:00:00 | | 2004-12-15 | 6,685,200 | 5.33 | 5.40 | 5.32 | 5.35 | 00:00:00 | | 2004-12-16 | 2,996,700 | 5.36 | 5.39 | 5.33 | 5.36 | 00:00:00 | | 2004-12-17 | 5,848,100 | 5.39 | 5.39 | 5.22 | 5.27 | 00:00:00 | | 2004-12-20 | 2,280,300 | 5.27 | 5.31 | 5.24 | 5.26 | 00:00:00 | | 2004-12-21 | 2,257,300 | 5.26 | 5.32 | 5.26 | 5.30 | 00:00:00 | | 2004-12-22 | 2,180,700 | 5.33 | 5.36 | 5.33 | 5.35 | 00:00:00 | | 2004-12-23 | 2,715,000 | 5.35 | 5.36 | 5.29 | 5.30 | 00:00:00 | | 2004-12-24 | 0 | 5.30 | 5.30 | 5.30 | 5.30 | 00:00:00 | | 2004-12-27 | 1,387,300 | 5.30 | 5.32 | 5.27 | 5.29 | 00:00:00 | | 2004-12-28 | 1,386,100 | 5.29 | 5.31 | 5.27 | 5.30 | 00:00:00 | | 2004-12-29 | 1,714,800 | 5.31 | 5.32 | 5.27 | 5.28 | 00:00:00 | | 2004-12-30 | 1,124,900 | 5.29 | 5.30 | 5.26 | 5.27 | 00:00:00 | | 2004-12-31 | 0 | 5.27 | 5.27 | 5.27 | 5.27 | 00:00:00 | | 2005-01-03 | 3,057,400 | 5.27 | 5.33 | 5.26 | 5.30 | 00:00:00 | | 2005-01-04 | 3,488,600 | 5.29 | 5.35 | 5.29 | 5.34 | 00:00:00 | | 2005-01-05 | 3,755,400 | 5.30 | 5.30 | 5.25 | 5.26 | 00:00:00 | | 2005-01-06 | 1,217,800 | 5.28 | 5.30 | 5.26 | 5.29 | 00:00:00 | | 2005-01-07 | 5,171,600 | 5.28 | 5.40 | 5.27 | 5.39 | 00:00:00 | | 2005-01-10 | 9,596,300 | 5.42 | 5.56 | 5.42 | 5.54 | 00:00:00 | | 2005-01-11 | 14,972,800 | 5.58 | 5.59 | 5.36 | 5.38 | 00:00:00 | | 2005-01-12 | 6,669,700 | 5.38 | 5.43 | 5.34 | 5.36 | 00:00:00 | | 2005-01-13 | 7,216,800 | 5.40 | 5.45 | 5.33 | 5.45 | 00:00:00 | | 2005-01-14 | 4,052,200 | 5.41 | 5.45 | 5.39 | 5.41 | 00:00:00 | | 2005-01-17 | 10,303,500 | 5.42 | 5.59 | 5.42 | 5.57 | 00:00:00 | | 2005-01-18 | 5,967,600 | 5.58 | 5.58 | 5.47 | 5.54 | 00:00:00 | | 2005-01-19 | 12,627,100 | 5.58 | 5.75 | 5.55 | 5.66 | 00:00:00 | | 2005-01-20 | 9,449,500 | 5.60 | 5.75 | 5.58 | 5.74 | 00:00:00 | | 2005-01-21 | 11,212,900 | 5.70 | 5.82 | 5.68 | 5.77 | 00:00:00 | | 2005-01-24 | 6,136,700 | 5.73 | 5.77 | 5.65 | 5.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
